HSS Hire Group plc (AIM:HSS)
London · Delayed Price · Currency is GBP · Price in GBX 8.95
-0.20 (-2.19%)
Sep 26, 2025, 5:17 PM GMT+1
HSS Hire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.88 | 9.41 | 8.80 | 8.95 | 8.95 | -2.19% | 509,783 |
| Sep 25, 2025 | 9.41 | 9.48 | 8.81 | 9.15 | 9.15 | -0.11% | 2,532,552 |
| Sep 24, 2025 | 9.24 | 9.50 | 8.92 | 9.16 | 9.16 | 0.11% | 375,554 |
| Sep 23, 2025 | 9.40 | 9.48 | 8.68 | 9.15 | 9.15 | - | 536,160 |
| Sep 22, 2025 | 9.34 | 9.47 | 8.88 | 9.15 | 9.15 | -0.87% | 350,441 |
| Sep 19, 2025 | 9.18 | 9.50 | 8.98 | 9.23 | 9.23 | -2.12% | 2,947,874 |
| Sep 18, 2025 | 9.06 | 9.60 | 9.02 | 9.43 | 9.43 | 3.97% | 5,338,554 |
| Sep 17, 2025 | 9.00 | 9.14 | 9.00 | 9.07 | 9.07 | -0.66% | 16,040 |
| Sep 16, 2025 | 8.90 | 9.22 | 8.62 | 9.13 | 9.13 | 1.00% | 265,139 |
| Sep 15, 2025 | 9.17 | 9.21 | 8.49 | 9.04 | 9.04 | - | 363,746 |
| Sep 12, 2025 | 8.95 | 9.26 | 8.82 | 9.04 | 9.04 | -3.00% | 50,973 |
| Sep 11, 2025 | 8.68 | 9.32 | 8.62 | 9.32 | 9.32 | 2.98% | 277,258 |
| Sep 10, 2025 | 8.52 | 9.28 | 8.52 | 9.05 | 9.05 | 2.26% | 79,206 |
| Sep 9, 2025 | 8.97 | 9.00 | 8.70 | 8.85 | 8.85 | - | 2,026,980 |
| Sep 8, 2025 | 8.95 | 8.95 | 8.65 | 8.85 | 8.85 | - | 142,020 |
| Sep 5, 2025 | 8.95 | 8.96 | 8.65 | 8.85 | 8.85 | 0.57% | 19,343 |
| Sep 4, 2025 | 8.20 | 8.80 | 8.20 | 8.80 | 8.80 | 6.80% | 1,182,816 |
| Sep 3, 2025 | 8.63 | 9.00 | 8.22 | 8.24 | 8.24 | -8.95% | 471,825 |
| Sep 2, 2025 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | -0.22% | 29,922 |
| Sep 1, 2025 | 8.79 | 9.21 | 8.79 | 9.07 | 9.07 | -1.84% | 300,765 |
| Aug 29, 2025 | 9.01 | 9.48 | 8.80 | 9.24 | 9.24 | 1.09% | 422,432 |
| Aug 28, 2025 | 9.20 | 9.48 | 8.80 | 9.14 | 9.14 | - | 98,167 |
| Aug 27, 2025 | 8.52 | 9.38 | 8.40 | 9.14 | 9.14 | 5.30% | 549,802 |
| Aug 26, 2025 | 8.75 | 8.90 | 8.50 | 8.68 | 8.68 | 0.93% | 108,491 |
| Aug 22, 2025 | 8.90 | 9.20 | 8.60 | 8.60 | 8.60 | -2.27% | 297,366 |
| Aug 21, 2025 | 8.87 | 9.86 | 8.80 | 8.80 | 8.80 | -6.18% | 281,801 |
| Aug 20, 2025 | 8.82 | 9.76 | 8.82 | 9.38 | 9.38 | 4.22% | 32,326 |
| Aug 19, 2025 | 9.24 | 9.48 | 9.00 | 9.00 | 9.00 | -2.60% | 657,701 |
| Aug 18, 2025 | 9.44 | 9.78 | 9.02 | 9.24 | 9.24 | -2.22% | 361,939 |
| Aug 15, 2025 | 9.88 | 9.88 | 9.02 | 9.45 | 9.45 | -0.42% | 223,621 |
| Aug 14, 2025 | 9.88 | 9.88 | 9.20 | 9.49 | 9.49 | -0.11% | 20,466 |
| Aug 13, 2025 | 9.22 | 9.88 | 9.15 | 9.50 | 9.50 | - | 467,242 |
| Aug 12, 2025 | 9.90 | 9.90 | 9.12 | 9.50 | 9.50 | -4.04% | 984,791 |
| Aug 11, 2025 | 9.75 | 9.90 | 9.04 | 9.90 | 9.90 | 8.79% | 914,491 |
| Aug 8, 2025 | 9.06 | 9.88 | 9.00 | 9.10 | 9.10 | 1.11% | 613,025 |
| Aug 7, 2025 | 9.00 | 9.50 | 8.86 | 9.00 | 9.00 | - | 2,101,901 |
| Aug 6, 2025 | 8.92 | 9.10 | 8.80 | 9.00 | 9.00 | -0.55% | 407,148 |
| Aug 5, 2025 | 9.08 | 9.10 | 8.90 | 9.05 | 9.05 | 0.11% | 1,207,681 |
| Aug 4, 2025 | 8.95 | 9.10 | 8.90 | 9.04 | 9.04 | -0.66% | 673,137 |
| Aug 1, 2025 | 8.93 | 9.10 | 8.90 | 9.10 | 9.10 | 0.66% | 460,705 |
| Jul 31, 2025 | 8.80 | 9.10 | 8.80 | 9.04 | 9.04 | 1.12% | 435,997 |
| Jul 30, 2025 | 9.00 | 9.10 | 8.84 | 8.94 | 8.94 | -0.67% | 1,546,213 |
| Jul 29, 2025 | 9.06 | 9.10 | 8.80 | 9.00 | 9.00 | -0.55% | 1,104,060 |
| Jul 28, 2025 | 9.38 | 9.38 | 8.80 | 9.05 | 9.05 | -1.52% | 905,192 |
| Jul 25, 2025 | 9.29 | 9.38 | 9.00 | 9.19 | 9.19 | - | 248,113 |
| Jul 24, 2025 | 9.00 | 9.40 | 9.00 | 9.19 | 9.19 | -1.18% | 136,317 |
| Jul 23, 2025 | 9.43 | 9.46 | 9.10 | 9.30 | 9.30 | -1.59% | 278,216 |
| Jul 22, 2025 | 9.26 | 9.88 | 9.20 | 9.45 | 9.45 | 2.72% | 1,535,239 |
| Jul 21, 2025 | 9.30 | 9.40 | 9.00 | 9.20 | 9.20 | -2.13% | 708,959 |
| Jul 18, 2025 | 9.86 | 9.88 | 9.10 | 9.40 | 9.40 | 3.98% | 303,949 |